KissMeData/088390/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200000,499587780,10350,10350,10350,10350,273
20241028,195900,499587780,10350,10350,10350,10350,0
20241028,195800,499587780,10350,10350,10350,10350,0
20241028,195700,499587780,10350,10350,10350,10350,0
20241028,195600,499587780,10350,10350,10350,10350,0
20241028,195500,499587780,10350,10350,10350,10350,0
20241028,195400,499587780,10350,10350,10350,10350,0
20241028,195300,499587780,10350,10350,10350,10350,0
20241028,195200,499587780,10350,10350,10350,10350,0
20241028,195100,499587780,10350,10350,10350,10350,0
20241028,195000,499587780,10350,10350,10350,10350,0
20241028,194900,499587780,10350,10350,10350,10350,0
20241028,194800,499587780,10350,10350,10350,10350,0
20241028,194700,499587780,10350,10350,10350,10350,0
20241028,194600,499587780,10350,10350,10350,10350,0
20241028,194500,499587780,10350,10350,10350,10350,0
20241028,194400,499587780,10350,10350,10350,10350,0
20241028,194300,499587780,10350,10350,10350,10350,0
20241028,194200,499587780,10350,10350,10350,10350,0
20241028,194100,499587780,10350,10350,10350,10350,0
20241028,194000,499587780,10350,10350,10350,10350,0
20241028,193900,499587780,10350,10350,10350,10350,0
20241028,193800,499587780,10350,10350,10350,10350,0
20241028,193700,499587780,10350,10350,10350,10350,0
20241028,193600,499587780,10350,10350,10350,10350,0
20241028,193500,499587780,10350,10350,10350,10350,0
20241028,193400,499587780,10350,10350,10350,10350,0
20241028,193300,499587780,10350,10350,10350,10350,0
20241028,193200,499587780,10350,10350,10350,10350,0
20241028,193100,499587780,10350,10350,10350,10350,0
20241028,193000,499587780,10350,10350,10350,10350,273
20241028,192900,499587780,10350,10350,10350,10350,0
20241028,192800,499587780,10350,10350,10350,10350,0
20241028,192700,499587780,10350,10350,10350,10350,0
20241028,192600,499587780,10350,10350,10350,10350,0
20241028,192500,499587780,10350,10350,10350,10350,0
20241028,192400,499587780,10350,10350,10350,10350,0
20241028,192300,499587780,10350,10350,10350,10350,0
20241028,192200,499587780,10350,10350,10350,10350,0
20241028,192100,499587780,10350,10350,10350,10350,0
20241028,192000,499587780,10350,10350,10350,10350,0
20241028,191900,499587780,10350,10350,10350,10350,0
20241028,191800,499587780,10350,10350,10350,10350,0
20241028,191700,499587780,10350,10350,10350,10350,0
20241028,191600,499587780,10350,10350,10350,10350,0
20241028,191500,499587780,10350,10350,10350,10350,0
20241028,191400,499587780,10350,10350,10350,10350,0
20241028,191300,499587780,10350,10350,10350,10350,0
20241028,191200,499587780,10350,10350,10350,10350,0
20241028,191100,499587780,10350,10350,10350,10350,0
20241028,191000,499587780,10350,10350,10350,10350,0
20241028,190900,499587780,10350,10350,10350,10350,0
20241028,190800,499587780,10350,10350,10350,10350,0
20241028,190700,499587780,10350,10350,10350,10350,0
20241028,190600,499587780,10350,10350,10350,10350,0
20241028,190500,499587780,10350,10350,10350,10350,0
20241028,190400,499587780,10350,10350,10350,10350,0
20241028,190300,499587780,10350,10350,10350,10350,0
20241028,190200,499587780,10350,10350,10350,10350,0
20241028,190100,499587780,10350,10350,10350,10350,0
20241028,190000,499587780,10350,10350,10350,10350,273
20241028,185900,499587780,10350,10350,10350,10350,0
20241028,185800,499587780,10350,10350,10350,10350,0
20241028,185700,499587780,10350,10350,10350,10350,0
20241028,185600,499587780,10350,10350,10350,10350,0
20241028,185500,499587780,10350,10350,10350,10350,0
20241028,185400,499587780,10350,10350,10350,10350,0
20241028,185300,499587780,10350,10350,10350,10350,0
20241028,185200,499587780,10350,10350,10350,10350,0
20241028,185100,499587780,10350,10350,10350,10350,0
20241028,185000,499587780,10350,10350,10350,10350,0
20241028,184900,499587780,10350,10350,10350,10350,0
20241028,184800,499587780,10350,10350,10350,10350,0
20241028,184700,499587780,10350,10350,10350,10350,0
20241028,184600,499587780,10350,10350,10350,10350,0
20241028,184500,499587780,10350,10350,10350,10350,0
20241028,184400,499587780,10350,10350,10350,10350,0
20241028,184300,499587780,10350,10350,10350,10350,0
20241028,184200,499587780,10350,10350,10350,10350,0
20241028,184100,499587780,10350,10350,10350,10350,0
20241028,184000,499587780,10350,10350,10350,10350,0
20241028,183900,499587780,10350,10350,10350,10350,0
20241028,183800,499587780,10350,10350,10350,10350,0
20241028,183700,499587780,10350,10350,10350,10350,0
20241028,183600,499587780,10350,10350,10350,10350,0
20241028,183500,499587780,10350,10350,10350,10350,0
20241028,183400,499587780,10350,10350,10350,10350,0
20241028,183300,499587780,10350,10350,10350,10350,0
20241028,183200,499587780,10350,10350,10350,10350,0
20241028,183100,499587780,10350,10350,10350,10350,0
20241028,183000,499587780,10350,10350,10350,10350,273
20241028,182900,499587780,10350,10350,10350,10350,0
20241028,182800,499587780,10350,10350,10350,10350,0
20241028,182700,499587780,10350,10350,10350,10350,0
20241028,182600,499587780,10350,10350,10350,10350,0
20241028,182500,499587780,10350,10350,10350,10350,0
20241028,182400,499587780,10350,10350,10350,10350,0
20241028,182300,499587780,10350,10350,10350,10350,0
20241028,182200,499587780,10350,10350,10350,10350,0
20241028,182100,499587780,10350,10350,10350,10350,0
20241028,182000,499587780,10350,10350,10350,10350,0
20241028,181900,499587780,10350,10350,10350,10350,0
20241028,181800,499587780,10350,10350,10350,10350,0
20241028,181700,499587780,10350,10350,10350,10350,0
20241028,181600,499587780,10350,10350,10350,10350,0
20241028,181500,499587780,10350,10350,10350,10350,0
20241028,181400,499587780,10350,10350,10350,10350,0
20241028,181300,499587780,10350,10350,10350,10350,0
20241028,181200,499587780,10350,10350,10350,10350,0
20241028,181100,499587780,10350,10350,10350,10350,0
20241028,181000,499587780,10350,10350,10350,10350,0
20241028,180900,499587780,10350,10350,10350,10350,0
20241028,180800,499587780,10350,10350,10350,10350,0
20241028,180700,499587780,10350,10350,10350,10350,0
20241028,180600,499587780,10350,10350,10350,10350,0
20241028,180500,499587780,10350,10350,10350,10350,0
20241028,180400,499587780,10350,10350,10350,10350,0
20241028,180300,499587780,10350,10350,10350,10350,0
20241028,180200,499587780,10350,10350,10350,10350,0
20241028,180100,499587780,10350,10350,10350,10350,0
20241028,180000,499587780,10350,10350,10350,10350,273
20241028,175900,499587780,10350,10350,10350,10350,0
20241028,175800,499587780,10350,10350,10350,10350,0
20241028,175700,499587780,10350,10350,10350,10350,0
20241028,175600,499587780,10350,10350,10350,10350,0
20241028,175500,499587780,10350,10350,10350,10350,0
20241028,175400,499587780,10350,10350,10350,10350,0
20241028,175300,499587780,10350,10350,10350,10350,0
20241028,175200,499587780,10350,10350,10350,10350,0
20241028,175100,499587780,10350,10350,10350,10350,0
20241028,175000,499587780,10350,10350,10350,10350,0
20241028,174900,499587780,10350,10350,10350,10350,0
20241028,174800,499587780,10350,10350,10350,10350,0
20241028,174700,499587780,10350,10350,10350,10350,0
20241028,174600,499587780,10350,10350,10350,10350,0
20241028,174500,499587780,10350,10350,10350,10350,0
20241028,174400,499587780,10350,10350,10350,10350,0
20241028,174300,499587780,10350,10350,10350,10350,0
20241028,174200,499587780,10350,10350,10350,10350,0
20241028,174100,499587780,10350,10350,10350,10350,0
20241028,174000,499587780,10350,10350,10350,10350,0
20241028,173900,499587780,10350,10350,10350,10350,0
20241028,173800,499587780,10350,10350,10350,10350,0
20241028,173700,499587780,10350,10350,10350,10350,0
20241028,173600,499587780,10350,10350,10350,10350,0
20241028,173500,499587780,10350,10350,10350,10350,0
20241028,173400,499587780,10350,10350,10350,10350,0
20241028,173300,499587780,10350,10350,10350,10350,0
20241028,173200,499587780,10350,10350,10350,10350,0
20241028,173100,499587780,10350,10350,10350,10350,0
20241028,173000,499587780,10350,10350,10350,10350,273
20241028,172900,499587780,10350,10350,10350,10350,0
20241028,172800,499587780,10350,10350,10350,10350,0
20241028,172700,499587780,10350,10350,10350,10350,0
20241028,172600,499587780,10350,10350,10350,10350,0
20241028,172500,499587780,10350,10350,10350,10350,0
20241028,172400,499587780,10350,10350,10350,10350,0
20241028,172300,499587780,10350,10350,10350,10350,0
20241028,172200,499587780,10350,10350,10350,10350,0
20241028,172100,499587780,10350,10350,10350,10350,0
20241028,172000,499587780,10350,10350,10350,10350,0
20241028,171900,499587780,10350,10350,10350,10350,0
20241028,171800,499587780,10350,10350,10350,10350,0
20241028,171700,499587780,10350,10350,10350,10350,0
20241028,171600,499587780,10350,10350,10350,10350,0
20241028,171500,499587780,10350,10350,10350,10350,0
20241028,171400,499587780,10350,10350,10350,10350,0
20241028,171300,499587780,10350,10350,10350,10350,0
20241028,171200,499587780,10350,10350,10350,10350,0
20241028,171100,499587780,10350,10350,10350,10350,0
20241028,171000,499587780,10350,10350,10350,10350,0
20241028,170900,499587780,10350,10350,10350,10350,0
20241028,170800,499587780,10350,10350,10350,10350,0
20241028,170700,499587780,10350,10350,10350,10350,0
20241028,170600,499587780,10350,10350,10350,10350,0
20241028,170500,499587780,10350,10350,10350,10350,0
20241028,170400,499587780,10350,10350,10350,10350,0
20241028,170300,499587780,10350,10350,10350,10350,0
20241028,170200,499587780,10350,10350,10350,10350,0
20241028,170100,499587780,10350,10350,10350,10350,0
20241028,170000,499587780,10350,10350,10350,10350,273
20241028,165900,499587780,10350,10350,10350,10350,0
20241028,165800,499587780,10350,10350,10350,10350,0
20241028,165700,499587780,10350,10350,10350,10350,0
20241028,165600,499587780,10350,10350,10350,10350,0
20241028,165500,499587780,10350,10350,10350,10350,0
20241028,165400,499587780,10350,10350,10350,10350,0
20241028,165300,499587780,10350,10350,10350,10350,0
20241028,165200,499587780,10350,10350,10350,10350,0
20241028,165100,499587780,10350,10350,10350,10350,0
20241028,165000,499587780,10350,10350,10350,10350,0
20241028,164900,499587780,10350,10350,10350,10350,0
20241028,164800,499587780,10350,10350,10350,10350,0
20241028,164700,499587780,10350,10350,10350,10350,0
20241028,164600,499587780,10350,10350,10350,10350,0
20241028,164500,499587780,10350,10350,10350,10350,0
20241028,164400,499587780,10350,10350,10350,10350,0
20241028,164300,499587780,10350,10350,10350,10350,0
20241028,164200,499587780,10350,10350,10350,10350,0
20241028,164100,499587780,10350,10350,10350,10350,0
20241028,164000,499587780,10350,10350,10350,10350,0
20241028,163900,499587780,10350,10350,10350,10350,0
20241028,163800,499587780,10350,10350,10350,10350,0
20241028,163700,499587780,10350,10350,10350,10350,0
20241028,163600,499587780,10350,10350,10350,10350,0
20241028,163500,499587780,10350,10350,10350,10350,0
20241028,163400,499587780,10350,10350,10350,10350,0
20241028,163300,499587780,10350,10350,10350,10350,0
20241028,163200,499587780,10350,10350,10350,10350,0
20241028,163100,499587780,10350,10350,10350,10350,0
20241028,163000,499587780,10350,10350,10350,10350,273
20241028,162900,499587780,10350,10350,10350,10350,0
20241028,162800,499587780,10350,10350,10350,10350,0
20241028,162700,499587780,10350,10350,10350,10350,0
20241028,162600,499587780,10350,10350,10350,10350,0
20241028,162500,499587780,10350,10350,10350,10350,0
20241028,162400,499587780,10350,10350,10350,10350,0
20241028,162300,499587780,10350,10350,10350,10350,0
20241028,162200,499587780,10350,10350,10350,10350,0
20241028,162100,499587780,10350,10350,10350,10350,0
20241028,162000,499587780,10350,10350,10350,10350,0
20241028,161900,499587780,10350,10350,10350,10350,0
20241028,161800,499587780,10350,10350,10350,10350,0
20241028,161700,499587780,10350,10350,10350,10350,0
20241028,161600,499587780,10350,10350,10350,10350,0
20241028,161500,499587780,10350,10350,10350,10350,0
20241028,161400,499587780,10350,10350,10350,10350,0
20241028,161300,499587780,10350,10350,10350,10350,0
20241028,161200,499587780,10350,10350,10350,10350,0
20241028,161100,499587780,10350,10350,10350,10350,0
20241028,161000,499587780,10350,10350,10350,10350,0
20241028,160900,499587780,10350,10350,10350,10350,0
20241028,160800,499587780,10350,10350,10350,10350,0
20241028,160700,499587780,10350,10350,10350,10350,0
20241028,160600,499587780,10350,10350,10350,10350,0
20241028,160500,499587780,10350,10350,10350,10350,0
20241028,160400,499587780,10350,10350,10350,10350,0
20241028,160300,499587780,10350,10350,10350,10350,0
20241028,160200,499587780,10350,10350,10350,10350,0
20241028,160100,499587780,10350,10350,10350,10350,0
20241028,160000,499587780,10350,10350,10350,10350,273
20241028,155900,499587780,10350,10350,10350,10350,0
20241028,155800,499587780,10350,10350,10350,10350,0
20241028,155700,499587780,10350,10350,10350,10350,0
20241028,155600,499587780,10350,10350,10350,10350,0
20241028,155500,499587780,10350,10350,10350,10350,0
20241028,155400,499587780,10350,10350,10350,10350,0
20241028,155300,499587780,10350,10350,10350,10350,0
20241028,155200,499587780,10350,10350,10350,10350,0
20241028,155100,499587780,10350,10350,10350,10350,0
20241028,155000,499587780,10350,10350,10350,10350,0
20241028,154900,499587780,10350,10350,10350,10350,0
20241028,154800,499587780,10350,10350,10350,10350,0
20241028,154700,499587780,10350,10350,10350,10350,0
20241028,154600,499587780,10350,10350,10350,10350,0
20241028,154500,499587780,10350,10350,10350,10350,0
20241028,154400,499587780,10350,10350,10350,10350,0
20241028,154300,499587780,10350,10350,10350,10350,0
20241028,154200,499587780,10350,10350,10350,10350,0
20241028,154100,499587780,10350,10350,10350,10350,0
20241028,154000,499587780,10350,10350,10350,10350,0
20241028,153900,499587780,10350,10350,10350,10350,0
20241028,153800,499587780,10350,10350,10350,10350,0
20241028,153700,499587780,10350,10350,10350,10350,0
20241028,153600,499587780,10350,10350,10350,10350,0
20241028,153500,499587780,10350,10350,10350,10350,0
20241028,153400,499587780,10350,10350,10350,10350,0
20241028,153300,499587780,10350,10350,10350,10350,0
20241028,153200,499587780,10350,10350,10350,10350,0
20241028,153100,499587780,10350,10350,10350,10350,0
20241028,153000,499587780,10350,10350,10350,10350,546
20241028,152900,496762230,10360,10360,10360,10360,0
20241028,152800,496762230,10360,10360,10360,10360,0
20241028,152700,496762230,10360,10360,10360,10360,0
20241028,152600,496762230,10360,10360,10360,10360,0
20241028,152500,496762230,10360,10360,10360,10360,0
20241028,152400,496762230,10360,10360,10360,10360,0
20241028,152300,496762230,10360,10360,10360,10360,0
20241028,152200,496762230,10360,10360,10360,10360,0
20241028,152100,496762230,10360,10360,10360,10360,0
20241028,152000,496762230,10360,10360,10360,10360,0
20241028,151900,496762230,10360,10410,10410,10360,114
20241028,151800,495579430,10420,10420,10420,10410,26
20241028,151700,495308720,10420,10420,10420,10420,1
20241028,151600,495298300,10410,10410,10410,10380,123
20241028,151500,494021370,10420,10430,10430,10420,5
20241028,151400,493969260,10430,10430,10430,10430,8
20241028,151300,493885820,10430,10430,10430,10430,0
20241028,151200,493885820,10430,10440,10440,10430,5
20241028,151100,493833650,10460,10460,10460,10460,0
20241028,151000,493833650,10460,10460,10460,10460,0
20241028,150900,493833650,10460,10460,10460,10460,50
20241028,150800,493310650,10460,10450,10460,10450,5
20241028,150700,493258390,10460,10460,10460,10460,0
20241028,150600,493258390,10460,10460,10460,10460,0
20241028,150500,493258390,10460,10460,10460,10460,0
20241028,150400,493258390,10460,10460,10460,10460,0
20241028,150300,493258390,10460,10460,10460,10460,0
20241028,150200,493258390,10460,10460,10460,10460,0
20241028,150100,493258390,10460,10460,10460,10460,0
20241028,150000,493258390,10460,10460,10460,10460,0
20241028,145900,493258390,10460,10460,10460,10460,1
20241028,145800,493247930,10480,10480,10480,10480,0
20241028,145700,493247930,10480,10480,10480,10480,0
20241028,145600,493247930,10480,10480,10480,10480,1
20241028,145500,493237450,10480,10480,10480,10480,0
20241028,145400,493237450,10480,10440,10480,10440,5
20241028,145300,493185170,10440,10440,10440,10440,137
20241028,145200,491754890,10450,10450,10450,10450,0
20241028,145100,491754890,10450,10450,10450,10450,0
20241028,145000,491754890,10450,10450,10450,10450,0
20241028,144900,491754890,10450,10450,10450,10450,0
20241028,144800,491754890,10450,10450,10450,10450,0
20241028,144700,491754890,10450,10450,10450,10450,2
20241028,144600,491733990,10470,10470,10480,10390,1554
20241028,144500,475567180,10500,10500,10500,10500,0
20241028,144400,475567180,10500,10500,10500,10500,0
20241028,144300,475567180,10500,10500,10500,10500,0
20241028,144200,475567180,10500,10470,10500,10470,4
20241028,144100,475525240,10470,10470,10470,10470,23
20241028,144000,475284430,10520,10520,10520,10520,0
20241028,143900,475284430,10520,10520,10520,10520,0
20241028,143800,475284430,10520,10520,10520,10520,0
20241028,143700,475284430,10520,10520,10520,10520,0
20241028,143600,475284430,10520,10520,10520,10520,4
20241028,143500,475242350,10520,10520,10520,10520,0
20241028,143400,475242350,10520,10520,10520,10520,0
20241028,143300,475242350,10520,10520,10520,10520,0
20241028,143200,475242350,10520,10520,10520,10520,96
20241028,143100,474232430,10530,10530,10530,10530,0
20241028,143000,474232430,10530,10530,10530,10530,2
20241028,142900,474211370,10540,10540,10540,10540,0
20241028,142800,474211370,10540,10540,10540,10540,0
20241028,142700,474211370,10540,10540,10540,10540,0
20241028,142600,474211370,10540,10530,10540,10530,17
20241028,142500,474032290,10530,10520,10530,10520,145
20241028,142400,472505470,10520,10520,10520,10520,0
20241028,142300,472505470,10520,10520,10520,10520,0
20241028,142200,472505470,10520,10520,10520,10520,0
20241028,142100,472505470,10520,10520,10520,10520,45
20241028,142000,472032070,10520,10520,10520,10520,0
20241028,141900,472032070,10520,10520,10520,10520,0
20241028,141800,472032070,10520,10500,10520,10450,103
20241028,141700,470955010,10520,10520,10520,10520,1
20241028,141600,470944490,10500,10500,10500,10500,0
20241028,141500,470944490,10500,10500,10500,10500,0
20241028,141400,470944490,10500,10500,10500,10500,2
20241028,141300,470923490,10500,10500,10500,10450,23
20241028,141200,470682420,10500,10500,10500,10500,1
20241028,141100,470671920,10510,10510,10510,10510,2
20241028,141000,470650900,10450,10520,10520,10450,41
20241028,140900,470221880,10520,10520,10520,10520,0
20241028,140800,470221880,10520,10520,10520,10520,0
20241028,140700,470221880,10520,10520,10520,10520,1
20241028,140600,470211360,10520,10520,10520,10520,0
20241028,140500,470211360,10520,10520,10520,10520,0
20241028,140400,470211360,10520,10520,10520,10520,0
20241028,140300,470211360,10520,10520,10520,10520,0
20241028,140200,470211360,10520,10520,10520,10520,111
20241028,140100,469043640,10520,10520,10520,10520,0
20241028,140000,469043640,10520,10460,10520,10460,21
20241028,135900,468823800,10510,10520,10520,10510,28
20241028,135800,468529320,10540,10540,10540,10540,8
20241028,135700,468445000,10540,10540,10540,10540,0
20241028,135600,468445000,10540,10540,10540,10540,1
20241028,135500,468434460,10540,10540,10540,10540,50
20241028,135400,467907460,10540,10540,10540,10540,9
20241028,135300,467812600,10540,10540,10540,10540,50
20241028,135200,467285600,10540,10520,10540,10520,31
20241028,135100,466959020,10500,10500,10520,10500,396
20241028,135000,462798160,10500,10490,10500,10490,56
20241028,134900,462210660,10500,10500,10500,10500,277
20241028,134800,459302160,10500,10500,10500,10500,0
20241028,134700,459302160,10500,10500,10500,10500,0
20241028,134600,459302160,10500,10500,10500,10500,0
20241028,134500,459302160,10500,10500,10500,10500,0
20241028,134400,459302160,10500,10500,10500,10500,0
20241028,134300,459302160,10500,10500,10500,10500,0
20241028,134200,459302160,10500,10500,10500,10500,4
20241028,134100,459260160,10440,10470,10470,10440,200
20241028,134000,457170970,10500,10500,10500,10500,0
20241028,133900,457170970,10500,10500,10500,10500,0
20241028,133800,457170970,10500,10500,10500,10500,0
20241028,133700,457170970,10500,10500,10500,10500,1
20241028,133600,457160470,10520,10520,10520,10520,0
20241028,133500,457160470,10520,10520,10520,10520,0
20241028,133400,457160470,10520,10520,10520,10520,0
20241028,133300,457160470,10520,10520,10520,10520,0
20241028,133200,457160470,10520,10520,10520,10520,0
20241028,133100,457160470,10520,10520,10520,10520,58
20241028,133000,456550310,10520,10520,10520,10520,94
20241028,132900,455561430,10530,10530,10530,10530,97
20241028,132800,454540020,10530,10530,10530,10530,3
20241028,132700,454508430,10530,10530,10530,10530,0
20241028,132600,454508430,10530,10530,10530,10530,0
20241028,132500,454508430,10530,10530,10530,10530,0
20241028,132400,454508430,10530,10530,10530,10530,0
20241028,132300,454508430,10530,10510,10530,10510,429
20241028,132200,449993070,10520,10520,10520,10520,0
20241028,132100,449993070,10520,10520,10520,10520,4
20241028,132000,449950990,10520,10450,10520,10450,334
20241028,131900,446439680,10450,10500,10500,10450,109
20241028,131800,445300180,10440,10440,10440,10440,0
20241028,131700,445300180,10440,10440,10440,10440,10
20241028,131600,445195780,10500,10500,10500,10500,230
20241028,131500,442780780,10500,10540,10570,10500,3096
20241028,131400,410247850,10640,10640,10640,10640,144
20241028,131300,408715690,10670,10670,10670,10670,55
20241028,131200,408128840,10660,10640,10660,10640,693
20241028,131100,400750060,10640,10620,10650,10620,51
20241028,131000,400207750,10540,10610,10610,10540,42
20241028,130900,399764580,10610,10610,10610,10610,1
20241028,130800,399753970,10600,10660,10660,10600,1001
20241028,130700,389142750,10630,10540,10630,10540,6448
20241028,130600,320865280,10530,10450,10530,10450,1439
20241028,130500,305787990,10450,10430,10450,10430,788
20241028,130400,297563120,10430,10430,10430,10430,0
20241028,130300,297563120,10430,10380,10430,10380,3066
20241028,130200,265658030,10380,10380,10380,10380,11
20241028,130100,265543850,10380,10380,10380,10380,20
20241028,130000,265336250,10390,10390,10390,10390,0
20241028,125900,265336250,10390,10390,10390,10390,0
20241028,125800,265336250,10390,10390,10390,10390,0
20241028,125700,265336250,10390,10390,10390,10390,0
20241028,125600,265336250,10390,10390,10390,10390,0
20241028,125500,265336250,10390,10390,10390,10390,0
20241028,125400,265336250,10390,10390,10390,10390,0
20241028,125300,265336250,10390,10390,10390,10390,0
20241028,125200,265336250,10390,10390,10390,10390,0
20241028,125100,265336250,10390,10380,10390,10380,3
20241028,125000,265305100,10380,10380,10380,10380,3
20241028,124900,265273960,10330,10330,10330,10330,30
20241028,124800,264964060,10390,10390,10390,10390,0
20241028,124700,264964060,10390,10390,10390,10390,0
20241028,124600,264964060,10390,10390,10390,10390,0
20241028,124500,264964060,10390,10390,10390,10390,229
20241028,124400,262584750,10340,10340,10340,10340,0
20241028,124300,262584750,10340,10340,10340,10340,0
20241028,124200,262584750,10340,10340,10340,10340,1
20241028,124100,262574410,10340,10340,10340,10340,0
20241028,124000,262574410,10340,10340,10340,10340,0
20241028,123900,262574410,10340,10340,10340,10340,0
20241028,123800,262574410,10340,10340,10340,10340,0
20241028,123700,262574410,10340,10340,10340,10340,0
20241028,123600,262574410,10340,10340,10340,10340,0
20241028,123500,262574410,10340,10320,10340,10320,21
20241028,123400,262357670,10320,10330,10330,10320,50
20241028,123300,261841410,10300,10300,10300,10300,0
20241028,123200,261841410,10300,10300,10300,10300,0
20241028,123100,261841410,10300,10300,10300,10300,338
20241028,123000,258360010,10330,10330,10330,10330,0
20241028,122900,258360010,10330,10340,10340,10330,262
20241028,122800,255653090,10340,10350,10350,10340,487
20241028,122700,250616640,10350,10370,10370,10350,163
20241028,122600,248928460,10370,10370,10370,10370,288
20241028,122500,245941900,10400,10400,10400,10400,12
20241028,122400,245817100,10400,10400,10400,10400,12
20241028,122300,245692300,10400,10400,10400,10400,0
20241028,122200,245692300,10400,10400,10400,10400,0
20241028,122100,245692300,10400,10400,10400,10400,20
20241028,122000,245484300,10400,10400,10400,10400,1
20241028,121900,245473900,10430,10430,10430,10430,0
20241028,121800,245473900,10430,10430,10430,10430,0
20241028,121700,245473900,10430,10420,10430,10420,236
20241028,121600,243014460,10420,10420,10420,10420,0
20241028,121500,243014460,10420,10420,10420,10420,1
20241028,121400,243004040,10410,10410,10410,10410,0
20241028,121300,243004040,10410,10390,10410,10390,696
20241028,121200,235764480,10390,10390,10390,10390,0
20241028,121100,235764480,10390,10390,10390,10390,0
20241028,121000,235764480,10390,10390,10390,10390,0
20241028,120900,235764480,10390,10390,10390,10390,0
20241028,120800,235764480,10390,10370,10390,10370,989
20241028,120700,225502970,10370,10350,10370,10350,309
20241028,120600,222302540,10350,10350,10350,10350,0
20241028,120500,222302540,10350,10350,10350,10350,0
20241028,120400,222302540,10350,10350,10350,10350,0
20241028,120300,222302540,10350,10350,10350,10350,0
20241028,120200,222302540,10350,10350,10350,10350,0
20241028,120100,222302540,10350,10350,10350,10350,0
20241028,120000,222302540,10350,10350,10350,10350,1
20241028,115900,222292190,10360,10360,10360,10360,0
20241028,115800,222292190,10360,10360,10360,10360,0
20241028,115700,222292190,10360,10360,10360,10360,0
20241028,115600,222292190,10360,10360,10360,10360,0
20241028,115500,222292190,10360,10360,10360,10360,0
20241028,115400,222292190,10360,10360,10360,10360,0
20241028,115300,222292190,10360,10360,10360,10360,0
20241028,115200,222292190,10360,10360,10360,10360,0
20241028,115100,222292190,10360,10360,10360,10360,10
20241028,115000,222188590,10360,10360,10360,10360,0
20241028,114900,222188590,10360,10360,10360,10360,20
20241028,114800,221981390,10360,10360,10360,10360,0
20241028,114700,221981390,10360,10360,10360,10360,110
20241028,114600,220841790,10360,10360,10360,10360,0
20241028,114500,220841790,10360,10360,10360,10360,0
20241028,114400,220841790,10360,10350,10360,10350,1222
20241028,114300,208183490,10350,10350,10350,10350,0
20241028,114200,208183490,10350,10350,10350,10350,53
20241028,114100,207634940,10360,10320,10360,10320,1753
20241028,114000,189505890,10310,10310,10310,10310,81
20241028,113900,188670780,10310,10310,10310,10310,116
20241028,113800,187474820,10350,10350,10350,10350,0
20241028,113700,187474820,10350,10350,10350,10350,0
20241028,113600,187474820,10350,10350,10350,10350,1
20241028,113500,187464470,10350,10350,10350,10350,0
20241028,113400,187464470,10350,10350,10350,10350,0
20241028,113300,187464470,10350,10350,10350,10350,1
20241028,113200,187454120,10350,10350,10350,10350,0
20241028,113100,187454120,10350,10350,10350,10350,0
20241028,113000,187454120,10350,10330,10350,10330,490
20241028,112900,182386620,10310,10310,10310,10310,13
20241028,112800,182252590,10320,10320,10320,10320,0
20241028,112700,182252590,10320,10320,10320,10320,0
20241028,112600,182252590,10320,10320,10320,10320,0
20241028,112500,182252590,10320,10320,10320,10320,0
20241028,112400,182252590,10320,10320,10320,10320,0
20241028,112300,182252590,10320,10320,10320,10320,0
20241028,112200,182252590,10320,10320,10320,10320,2
20241028,112100,182231950,10320,10330,10330,10320,18
20241028,112000,182046090,10330,10330,10330,10330,0
20241028,111900,182046090,10330,10330,10330,10330,0
20241028,111800,182046090,10330,10330,10330,10330,0
20241028,111700,182046090,10330,10330,10330,10330,0
20241028,111600,182046090,10330,10330,10330,10330,1
20241028,111500,182035760,10350,10350,10350,10350,0
20241028,111400,182035760,10350,10350,10350,10350,24
20241028,111300,181787360,10350,10350,10350,10350,0
20241028,111200,181787360,10350,10350,10350,10350,0
20241028,111100,181787360,10350,10350,10350,10350,24
20241028,111000,181538960,10350,10350,10350,10350,0
20241028,110900,181538960,10350,10350,10350,10350,0
20241028,110800,181538960,10350,10350,10350,10350,0
20241028,110700,181538960,10350,10290,10350,10290,7
20241028,110600,181466800,10300,10300,10300,10300,0
20241028,110500,181466800,10300,10300,10300,10300,0
20241028,110400,181466800,10300,10300,10300,10300,0
20241028,110300,181466800,10300,10300,10300,10300,0
20241028,110200,181466800,10300,10300,10300,10300,0
20241028,110100,181466800,10300,10300,10300,10300,0
20241028,110000,181466800,10300,10300,10300,10300,0
20241028,105900,181466800,10300,10300,10300,10300,0
20241028,105800,181466800,10300,10300,10300,10300,0
20241028,105700,181466800,10300,10300,10300,10300,0
20241028,105600,181466800,10300,10300,10300,10300,0
20241028,105500,181466800,10300,10300,10300,10300,0
20241028,105400,181466800,10300,10300,10300,10300,0
20241028,105300,181466800,10300,10300,10300,10300,0
20241028,105200,181466800,10300,10300,10300,10300,0
20241028,105100,181466800,10300,10290,10300,10290,26
20241028,105000,181199250,10290,10290,10290,10290,15
20241028,104900,181044900,10290,10290,10290,10290,3
20241028,104800,181014030,10370,10370,10370,10370,0
20241028,104700,181014030,10370,10370,10370,10370,0
20241028,104600,181014030,10370,10370,10370,10370,0
20241028,104500,181014030,10370,10370,10370,10370,0
20241028,104400,181014030,10370,10370,10370,10370,0
20241028,104300,181014030,10370,10370,10370,10370,0
20241028,104200,181014030,10370,10370,10370,10370,0
20241028,104100,181014030,10370,10370,10370,10370,0
20241028,104000,181014030,10370,10370,10370,10370,0
20241028,103900,181014030,10370,10370,10370,10370,0
20241028,103800,181014030,10370,10370,10370,10370,289
20241028,103700,178017100,10370,10300,10370,10300,100
20241028,103600,176983780,10300,10300,10300,10300,16
20241028,103500,176818980,10310,10310,10310,10310,1
20241028,103400,176808670,10320,10320,10320,10320,0
20241028,103300,176808670,10320,10320,10320,10320,0
20241028,103200,176808670,10320,10320,10320,10320,0
20241028,103100,176808670,10320,10340,10340,10320,25
20241028,103000,176550570,10360,10360,10360,10360,61
20241028,102900,175918610,10370,10370,10370,10370,0
20241028,102800,175918610,10370,10370,10370,10370,70
20241028,102700,175192710,10370,10370,10370,10370,0
20241028,102600,175192710,10370,10370,10370,10370,0
20241028,102500,175192710,10370,10350,10370,10350,12
20241028,102400,175068480,10350,10350,10350,10350,0
20241028,102300,175068480,10350,10350,10350,10350,0
20241028,102200,175068480,10350,10350,10350,10350,2
20241028,102100,175047780,10350,10350,10350,10350,0
20241028,102000,175047780,10350,10350,10350,10350,0
20241028,101900,175047780,10350,10350,10350,10350,3
20241028,101800,175016730,10340,10350,10350,10340,7
20241028,101700,174944330,10300,10300,10300,10300,0
20241028,101600,174944330,10300,10300,10300,10300,0
20241028,101500,174944330,10300,10300,10300,10300,0
20241028,101400,174944330,10300,10300,10300,10300,1
20241028,101300,174934030,10320,10320,10320,10320,166
20241028,101200,173220910,10270,10270,10270,10270,0
20241028,101100,173220910,10270,10270,10270,10270,0
20241028,101000,173220910,10270,10270,10270,10270,0
20241028,100900,173220910,10270,10270,10270,10270,0
20241028,100800,173220910,10270,10270,10270,10270,0
20241028,100700,173220910,10270,10270,10270,10270,0
20241028,100600,173220910,10270,10270,10270,10270,0
20241028,100500,173220910,10270,10270,10270,10270,0
20241028,100400,173220910,10270,10280,10280,10270,28
20241028,100300,172933200,10270,10270,10320,10270,12
20241028,100200,172809860,10250,10250,10250,10250,10
20241028,100100,172707360,10250,10250,10250,10250,12
20241028,100000,172584360,10250,10250,10250,10250,40
20241028,095900,172174360,10250,10250,10250,10250,10
20241028,095800,172071860,10270,10270,10270,10270,7
20241028,095700,171999970,10290,10290,10290,10290,10
20241028,095600,171897070,10290,10250,10320,10250,45
20241028,095500,171433630,10230,10230,10230,10230,11
20241028,095400,171321100,10250,10250,10250,10250,0
20241028,095300,171321100,10250,10250,10250,10250,117
20241028,095200,170121850,10300,10320,10320,10300,65
20241028,095100,169451350,10370,10370,10370,10370,0
20241028,095000,169451350,10370,10370,10370,10370,0
20241028,094900,169451350,10370,10370,10370,10370,0
20241028,094800,169451350,10370,10330,10370,10330,2
20241028,094700,169430650,10290,10290,10290,10290,0
20241028,094600,169430650,10290,10310,10310,10290,182
20241028,094500,167555830,10310,10340,10340,10310,488
20241028,094400,162518060,10340,10340,10340,10340,10
20241028,094300,162414660,10370,10360,10370,10340,553
20241028,094200,156691980,10370,10370,10370,10370,300
20241028,094100,153580980,10370,10370,10370,10370,4
20241028,094000,153539500,10370,10370,10370,10370,10
20241028,093900,153435800,10370,10370,10370,10370,1
20241028,093800,153425430,10370,10370,10370,10370,274
20241028,093700,150584050,10370,10380,10380,10370,357
20241028,093600,146880280,10380,10380,10380,10380,3
20241028,093500,146849140,10380,10400,10400,10380,741
20241028,093400,139145720,10420,10420,10420,10420,0
20241028,093300,139145720,10420,10430,10430,10420,339
20241028,093200,135610070,10420,10420,10420,10420,1
20241028,093100,135599650,10440,10440,10440,10440,198
20241028,093000,133532530,10420,10420,10420,10410,454
20241028,092900,128803920,10400,10390,10400,10390,214
20241028,092800,126579320,10380,10300,10380,10300,4781
20241028,092700,77061070,10310,10310,10310,10310,0
20241028,092600,77061070,10310,10310,10310,10310,0
20241028,092500,77061070,10310,10310,10310,10310,0
20241028,092400,77061070,10310,10310,10310,10310,0
20241028,092300,77061070,10310,10300,10310,10300,210
20241028,092200,74896870,10300,10300,10300,10300,0
20241028,092100,74896870,10300,10220,10300,10220,725
20241028,092000,67449870,10280,10280,10280,10280,5
20241028,091900,67398470,10280,10270,10280,10240,332
20241028,091800,63987730,10240,10240,10240,10240,0
20241028,091700,63987730,10240,10250,10280,10240,556
20241028,091600,58281720,10250,10250,10250,10250,0
20241028,091500,58281720,10250,10250,10250,10250,1
20241028,091400,58271470,10220,10210,10220,10210,95
20241028,091300,57301410,10220,10220,10220,10220,39
20241028,091200,56902830,10220,10220,10220,10220,5
20241028,091100,56851730,10220,10220,10220,10220,19
20241028,091000,56657550,10220,10210,10220,10210,117
20241028,090900,55461830,10200,10200,10200,10200,345
20241028,090800,51942830,10130,10180,10180,10130,440
20241028,090700,47483130,10220,10220,10220,10220,0
20241028,090600,47483130,10220,10160,10220,10160,733
20241028,090500,40012510,10190,10160,10190,10160,202
20241028,090400,37960130,10190,10190,10200,10190,214
20241028,090300,35779450,10190,10110,10190,10090,567
20241028,090200,30024170,10110,10050,10110,10050,296
20241028,090100,27042600,10050,10050,10050,10050,0
20241028,090000,27042600,10050,10040,10160,10040,2493